Dark

MSTR20261016P145
MSTR Oct 16 2026 145.00 Put (MSTR261016P00145000)
option OPRA

EOD

Aug 20, 2026

38.05-9.297%(-3.90)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	38.7600	38.7600	38.0500	38.0500	-9.297%	11	1,047	0.000%
2026-08-19	44.7800	44.7800	41.9500	41.9500	-16.551%	6	1,058	-9.297%
2026-08-18	50.2700	50.2700	50.2700	50.2700	+3.521%	1	1,057	-24.309%
2026-08-17	50.5000	50.7200	48.1700	48.5600	-7.698%	43	1,056	-21.643%
2026-08-14	52.1000	53.9500	51.3100	52.6100	+3.747%	183	1,024	-27.675%
2026-08-11	50.7000	50.7100	50.7000	50.7100	+2.279%	2	851	-24.965%
2026-08-10	48.3800	49.5800	47.8000	49.5800	+12.096%	22	853	-23.255%
2026-08-07	44.2300	44.2300	44.2300	44.2300	-11.006%	1	833	-13.972%
2026-08-06	50.5200	50.6500	49.0000	49.7000	+0.709%	24	834	-23.441%
2026-08-04	52.0300	52.3900	49.1200	49.3500	-4.472%	60	811	-22.898%
2026-08-03	54.3000	54.3000	50.8900	51.6600	-2.968%	59	755	-26.345%
2026-07-31	55.4700	55.4700	51.7300	53.2400	+7.447%	45	696	-28.531%
2026-07-30	50.6700	51.3100	49.4600	49.5500	-0.622%	39	661	-23.209%
2026-07-28	49.8600	49.8600	49.8600	49.8600	-10.885%	2	622	-23.686%
2026-07-24	55.9500	55.9500	55.9500	55.9500	+17.271%	1	620	-31.993%
2026-07-21	47.1200	47.7100	47.1200	47.7100	-6.267%	2	619	-20.247%
2026-07-20	50.9000	50.9000	50.9000	50.9000	-5.548%	4	617	-25.246%
2026-07-17	55.1600	55.2800	52.7900	53.8900	+2.804%	37	615	-29.393%
2026-07-14	52.4200	52.4200	52.4200	52.4200	-6.343%	1	578	-27.413%
2026-07-13	55.8700	56.9600	55.4900	55.9700	+2.566%	25	577	-32.017%
2026-07-09	54.5700	54.5700	54.5700	54.5700	-11.527%	2	553	-30.273%
2026-06-30	61.6800	61.6800	61.6800	61.6800	-2.297%	2	555	-38.311%
2026-06-29	63.1300	63.1300	63.1300	63.1300	-2.517%	1	553	-39.728%
2026-06-26	61.9000	64.9700	61.9000	64.7600	+3.500%	25	552	-41.245%
2026-06-25	61.4200	62.5800	61.4200	62.5700	+12.922%	79	527	-39.188%
2026-06-24	51.5000	56.7700	51.3400	55.4100	+16.653%	380	447	-31.330%
2026-06-23	46.0600	47.5000	45.2700	47.5000	+10.260%	5	232	-19.895%
2026-06-22	43.0800	43.0800	43.0800	43.0800	+2.645%	1	230	-11.676%
2026-06-18	43.7800	44.2600	41.6400	41.9700	+20.603%	31	208	-9.340%
2026-06-17	34.9500	35.5700	34.6500	34.8000	+12.987%	11	208	+9.339%
2026-06-16	30.8000	30.8000	30.8000	30.8000	+4.265%	1	208	+23.539%
2026-06-15	30.4500	30.4500	29.5400	29.5400	-21.810%	5	209	+28.808%
2026-06-11	39.4200	39.6600	37.7800	37.7800	-3.128%	62	208	+0.715%
2026-06-10	39.0000	39.0000	39.0000	39.0000	-6.587%	1	147	-2.436%
2026-06-09	40.4900	41.7500	40.4900	41.7500	+21.898%	2	147	-8.862%
2026-06-08	36.8200	36.8200	34.2500	34.2500	-16.565%	13	148	+11.095%
2026-06-05	40.9300	41.9300	40.8500	41.0500	+21.630%	11	147	-7.308%
2026-06-04	34.9500	35.1000	33.7500	33.7500	-0.589%	66	141	+12.741%
2026-06-03	31.4300	33.9500	31.4300	33.9500	+7.607%	25	107	+12.077%
2026-06-02	27.9400	31.5500	27.9400	31.5500	+35.582%	12	107	+20.602%
2026-06-01	23.2000	23.2700	23.1500	23.2700	+5.294%	3	106	+63.515%
2026-05-28	23.9000	23.9000	22.1000	22.1000	+4.938%	5	105	+72.172%
2026-05-27	21.0600	21.0600	21.0600	21.0600	+11.193%	2	106	+80.674%
2026-05-22	19.3500	19.3500	18.9400	18.9400	+4.641%	6	106	+100.898%
2026-05-21	18.7000	18.7100	18.1000	18.1000	-7.132%	5	101	+110.221%
2026-05-18	18.8500	19.5500	18.8500	19.4900	+14.985%	6	101	+95.228%
2026-05-15	16.8100	17.1000	16.7500	16.9500	+10.065%	20	101	+124.484%
2026-05-14	15.4000	15.4000	15.4000	15.4000	-5.521%	1	101	+147.078%
2026-05-13	16.1000	16.3500	16.1000	16.3000	+4.153%	6	103	+133.436%
2026-05-12	15.3500	16.0200	15.3500	15.6500	+9.902%	26	103	+143.131%
2026-05-11	15.3600	15.3600	14.2400	14.2400	-10.214%	4	103	+167.205%
2026-05-07	15.7800	15.8600	15.7800	15.8600	-3.587%	66	101	+139.912%
2026-05-04	17.0100	17.0100	16.4500	16.4500	-6.321%	11	64	+131.307%
2026-05-01	17.6700	17.6700	17.3500	17.5600	-23.319%	9	69	+116.686%
2026-04-29	22.9000	22.9000	22.9000	22.9000	+5.676%	15	69	+66.157%
2026-04-28	21.6700	21.6700	21.6700	21.6700	+5.966%	15	69	+75.588%
2026-04-27	19.7500	20.4500	19.7500	20.4500	+8.777%	11	54	+86.064%
2026-04-23	19.8500	19.8500	18.6000	18.8000	-1.468%	3	48	+102.394%
2026-04-22	18.8000	19.2000	18.8000	19.0800	-6.333%	27	46	+99.423%
2026-04-21	20.3700	20.3700	20.3700	20.3700	-1.594%	1	32	+86.794%
2026-04-20	21.9500	22.0300	20.7000	20.7000	-4.740%	8	32	+83.816%
2026-04-17	21.9200	21.9600	21.7300	21.7300	-24.233%	14	29	+75.104%
2026-04-14	28.9300	29.0000	28.6400	28.6800	-19.506%	12	35	+32.671%
2026-04-09	35.6300	35.6300	35.6300	35.6300	+0.906%	1	23	+6.792%
2026-04-08	35.3100	35.3100	35.3100	35.3100	-4.568%	1	24	+7.760%
2026-04-06	38.6500	38.6500	37.0000	37.0000	-7.407%	21	23	+2.838%
2026-04-01	40.0600	40.0600	39.9600	39.9600	+0.402%	4	7	-4.780%
2026-03-30	38.4000	39.8000	38.4000	39.8000	+3.646%	2	5	-4.397%
2026-03-27	38.4000	38.4000	38.4000	38.4000	+8.628%	1	4	-0.911%
2026-03-26	35.2600	35.3500	35.2600	35.3500	+13.410%	2	4	+7.638%
2026-03-18	31.1700	31.1700	31.1700	31.1700	+5.661%	1	4	+22.073%
2026-03-17	29.5000	29.5000	29.5000	29.5000	-6.051%	1	3	+28.983%
2026-03-16	31.4000	31.4000	31.4000	31.4000	-10.414%	2	3	+21.178%
2026-03-13	32.7200	35.0500	32.7200	35.0500	-0.483%	2	4	+8.559%
2026-03-05	34.0000	35.4300	33.9800	35.2200	-13.698%	4	2	+8.035%
2026-02-25	40.7700	40.8100	40.7700	40.8100	-8.292%	2	1	-6.763%
2026-02-24	44.5000	44.5000	44.5000	44.5000	+10.258%	1	1	-14.494%
2026-02-20	40.4600	40.4600	40.3600	40.3600	0.000%	2	0	-5.723%